Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.546 | 5.579 | 5.474 | 5.490 | 7,699,875 | -0.06(-1.02%) |
Apr 27, 2018 | 5.457 | 5.562 | 5.447 | 5.546 | 7,366,058 | +0.10(+1.78%) |
Apr 26, 2018 | 5.409 | 5.482 | 5.385 | 5.449 | 7,711,946 | +0.07(+1.35%) |
Apr 25, 2018 | 5.377 | 5.409 | 5.320 | 5.377 | 6,951,865 | +0.02(+0.45%) |
Apr 24, 2018 | 5.320 | 5.417 | 5.304 | 5.352 | 7,564,574 | +0.03(+0.61%) |
Apr 23, 2018 | 5.369 | 5.385 | 5.264 | 5.320 | 5,107,834 | -0.04(-0.75%) |
Apr 20, 2018 | 5.417 | 5.417 | 5.328 | 5.361 | 7,153,961 | -0.01(-0.15%) |
Apr 19, 2018 | 5.482 | 5.482 | 5.352 | 5.369 | 7,223,091 | -0.13(-2.35%) |
Apr 18, 2018 | 5.570 | 5.587 | 5.490 | 5.498 | 5,912,615 | -0.06(-1.16%) |
Apr 17, 2018 | 5.530 | 5.587 | 5.482 | 5.562 | 7,299,613 | +0.06(+1.03%) |
Apr 16, 2018 | 5.425 | 5.538 | 5.369 | 5.506 | 7,873,859 | +0.12(+2.25%) |
Apr 13, 2018 | 5.409 | 5.417 | 5.361 | 5.385 | 7,932,999 | -0.02(-0.30%) |
Apr 12, 2018 | 5.570 | 5.570 | 5.393 | 5.401 | 7,648,451 | -0.15(-2.76%) |
Apr 11, 2018 | 5.538 | 5.587 | 5.514 | 5.554 | 6,810,572 | +0.01(+0.15%) |
Apr 10, 2018 | 5.530 | 5.570 | 5.498 | 5.546 | 7,590,928 | +0.05(+0.88%) |
Apr 09, 2018 | 5.570 | 5.587 | 5.490 | 5.498 | 10,480,441 | -0.03(-0.58%) |
Apr 06, 2018 | 5.611 | 5.692 | 5.522 | 5.530 | 10,820,015 | -0.07(-1.30%) |
Apr 05, 2018 | 5.643 | 5.667 | 5.587 | 5.603 | 7,950,698 | -0.05(-0.86%) |
Apr 04, 2018 | 5.546 | 5.683 | 5.534 | 5.651 | 7,610,222 | +0.06(+1.01%) |
Apr 03, 2018 | 5.514 | 5.627 | 5.498 | 5.595 | 12,217,851 | +0.08(+1.46%) |
Apr 02, 2018 | 5.611 | 5.667 | 5.482 | 5.514 | 12,574,167 | -0.10(-1.87%) |
Mar 29, 2018 | 5.619 | 5.619 | 5.619 | 0 | +0.02(+0.43%) | |
Mar 28, 2018 | 5.433 | 5.619 | 5.417 | 5.595 | 13,050,637 | +0.18(+3.39%) |
Mar 27, 2018 | 5.332 | 5.462 | 5.253 | 5.411 | 16,738,585 | +0.09(+1.79%) |
Mar 26, 2018 | 5.300 | 5.332 | 5.237 | 5.316 | 8,440,964 | +0.05(+0.90%) |
Mar 23, 2018 | 5.411 | 5.411 | 5.249 | 5.269 | 7,755,229 | -0.10(-1.91%) |
Mar 22, 2018 | 5.411 | 5.486 | 5.371 | 5.371 | 8,103,018 | -0.04(-0.73%) |
Mar 21, 2018 | 5.466 | 5.498 | 5.387 | 5.411 | 6,617,320 | -0.08(-1.44%) |
Mar 20, 2018 | 5.538 | 5.577 | 5.458 | 5.490 | 8,079,042 | -0.06(-1.00%) |
Mar 19, 2018 | 5.561 | 5.569 | 5.486 | 5.545 | 6,817,263 | -0.03(-0.57%) |
Mar 16, 2018 | 5.522 | 5.577 | 5.466 | 5.577 | 9,298,279 | +0.07(+1.29%) |
Mar 15, 2018 | 5.553 | 5.553 | 5.466 | 5.506 | 7,059,636 | -0.06(-1.00%) |
Mar 14, 2018 | 5.585 | 5.601 | 5.538 | 5.561 | 7,536,308 | -0.02(-0.28%) |
Mar 13, 2018 | 5.585 | 5.640 | 5.553 | 5.577 | 10,562,869 | +0.02(+0.43%) |
Mar 12, 2018 | 5.545 | 5.625 | 5.530 | 5.553 | 10,719,360 | +0.01(+0.14%) |
Mar 09, 2018 | 5.640 | 5.648 | 5.498 | 5.545 | 8,140,027 | -0.10(-1.82%) |
Mar 08, 2018 | 5.530 | 5.648 | 5.514 | 5.648 | 18,696,610 | +0.12(+2.15%) |
Mar 07, 2018 | 5.545 | 5.530 | 7,395,736 | +0.04(+0.72%) | ||
Mar 06, 2018 | 5.474 | 5.514 | 5.419 | 5.490 | 4,878,062 | +0.01(+0.14%) |
Mar 05, 2018 | 5.403 | 5.530 | 5.387 | 5.482 | 5,287,356 | +0.07(+1.32%) |
Mar 02, 2018 | 5.340 | 5.411 | 5.316 | 5.411 | 6,632,732 | +0.04(+0.74%) |
Mar 01, 2018 | 5.395 | 5.478 | 5.340 | 5.371 | 8,299,398 | -0.05(-0.88%) |
Feb 28, 2018 | 5.427 | 5.482 | 5.395 | 5.419 | 10,587,772 | +0.04(+0.74%) |
Feb 27, 2018 | 5.522 | 5.553 | 5.348 | 5.379 | 10,500,524 | -0.15(-2.72%) |
Feb 26, 2018 | 5.498 | 5.561 | 5.474 | 5.530 | 13,109,431 | +0.08(+1.45%) |
Feb 23, 2018 | 5.443 | 5.474 | 5.387 | 5.451 | 20,797,530 | +0.06(+1.17%) |
Feb 22, 2018 | 5.462 | 5.387 | 19,472,536 | +0.06(+1.04%) | ||
Feb 21, 2018 | 5.411 | 5.458 | 5.324 | 5.332 | 10,996,032 | -0.08(-1.46%) |
Feb 20, 2018 | 5.514 | 5.561 | 5.403 | 5.411 | 10,823,491 | -0.13(-2.29%) |
Feb 16, 2018 | 5.538 | 5.538 | 5.538 | 0 | -0.06(-1.13%) | |
Feb 15, 2018 | 5.514 | 5.609 | 5.490 | 5.601 | 14,935,774 | +0.12(+2.16%) |
Feb 14, 2018 | 5.411 | 5.530 | 5.332 | 5.482 | 16,820,316 | +0.03(+0.58%) |
Feb 13, 2018 | 5.411 | 5.506 | 5.308 | 5.451 | 10,468,382 | +0.03(+0.58%) |
Feb 12, 2018 | 5.490 | 5.490 | 5.237 | 5.419 | 20,211,194 | -0.03(-0.58%) |
Feb 09, 2018 | 5.316 | 5.506 | 5.280 | 5.451 | 16,486,960 | +0.17(+3.14%) |
Feb 08, 2018 | 5.474 | 5.506 | 5.284 | 5.284 | 11,945,039 | -0.18(-3.33%) |
Feb 07, 2018 | 5.498 | 5.545 | 5.435 | 5.466 | 15,159,874 | -0.03(-0.58%) |
Feb 06, 2018 | 5.435 | 5.514 | 5.364 | 5.498 | 25,627,714 | -0.06(-1.07%) |
Feb 05, 2018 | 5.577 | 5.601 | 5.474 | 5.557 | 22,030,422 | -0.05(-0.92%) |
Feb 02, 2018 | 5.569 | 5.640 | 5.490 | 5.609 | 12,676,034 | -0.01(-0.14%) |